Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8.82 | -0.08 | -0.90% | 8.85 | 8.91 | 8.58 | 774,131 |
| Apr 23 2024 | 8.90 | -0.20 | -2.20% | 9.02 | 9.04 | 8.81 | 793,477 |
| Apr 22 2024 | 9.10 | -0.17 | -1.83% | 9.28 | 9.35 | 9.09 | 456,101 |
| Apr 19 2024 | 9.27 | -0.08 | -0.86% | 9.33 | 9.52 | 9.185 | 643,630 |
| Apr 18 2024 | 9.35 | 0.07 | 0.75% | 9.28 | 9.57 | 9.26 | 1,019,968 |
| Apr 17 2024 | 9.28 | -0.11 | -1.17% | 9.46 | 9.58 | 9.21 | 920,504 |
| Apr 16 2024 | 9.39 | -0.28 | -2.90% | 9.365 | 9.46 | 9.18 | 837,778 |
| Apr 15 2024 | 9.67 | -0.23 | -2.32% | 9.92 | 10.05 | 9.395 | 1,051,376 |
| Apr 12 2024 | 9.90 | -0.31 | -3.04% | 10.10 | 10.1799 | 9.81 | 756,553 |
| Apr 11 2024 | 10.21 | -0.01 | -0.10% | 10.26 | 10.37 | 10.04 | 543,549 |
| Apr 10 2024 | 10.22 | -0.31 | -2.94% | 10.12 | 10.23 | 9.98 | 798,332 |
| Apr 09 2024 | 10.53 | 0.10 | 0.96% | 10.43 | 10.65 | 10.41 | 432,198 |
| Apr 08 2024 | 10.43 | 0.00 | 0.00% | 10.46 | 10.69 | 10.41 | 620,621 |
| Apr 05 2024 | 10.43 | -0.06 | -0.57% | 10.46 | 10.53 | 10.27 | 908,628 |
| Apr 04 2024 | 10.49 | -0.13 | -1.22% | 10.80 | 10.80 | 10.425 | 729,249 |
| Apr 03 2024 | 10.62 | -0.34 | -3.10% | 10.87 | 10.88 | 10.37 | 796,642 |
| Apr 02 2024 | 10.96 | -0.24 | -2.14% | 11.08 | 11.12 | 10.865 | 677,071 |
| Apr 01 2024 | 11.20 | -0.29 | -2.52% | 11.49 | 11.51 | 11.20 | 524,316 |
| Mar 28 2024 | 11.49 | -0.38 | -3.20% | 11.88 | 11.92 | 11.46 | 624,146 |
| Mar 27 2024 | 11.87 | 0.47 | 4.12% | 11.47 | 11.87 | 11.42 | 663,126 |
| Mar 26 2024 | 11.40 | -0.37 | -3.14% | 11.91 | 11.91 | 11.39 | 698,131 |
| Mar 25 2024 | 11.77 | 0.01 | 0.09% | 11.81 | 12.02 | 11.60 | 467,793 |
| Mar 22 2024 | 11.76 | -0.40 | -3.29% | 12.25 | 12.285 | 11.76 | 466,487 |
| Mar 21 2024 | 12.16 | 0.12 | 1.00% | 12.11 | 12.405 | 12.012 | 691,421 |
| Mar 20 2024 | 12.04 | 0.21 | 1.78% | 11.76 | 12.05 | 11.53 | 848,145 |
| Mar 19 2024 | 11.83 | -0.19 | -1.58% | 11.90 | 12.08 | 11.67 | 732,200 |
| Mar 18 2024 | 12.02 | 0.06 | 0.50% | 11.91 | 12.45 | 11.80 | 683,221 |
| Mar 15 2024 | 11.96 | 0.34 | 2.93% | 11.52 | 12.0593 | 11.52 | 1,933,760 |
| Mar 14 2024 | 11.62 | -0.51 | -4.20% | 12.00 | 12.07 | 11.52 | 656,149 |
| Mar 13 2024 | 12.13 | 0.58 | 5.02% | 12.00 | 12.53 | 11.90 | 770,702 |
| Mar 12 2024 | 11.55 | -0.37 | -3.10% | 11.92 | 12.05 | 11.53 | 909,676 |
| Mar 11 2024 | 11.92 | 0.16 | 1.36% | 11.82 | 12.30 | 11.77 | 1,099,152 |
| Mar 08 2024 | 11.76 | -0.20 | -1.67% | 11.80 | 12.03 | 11.38 | 1,299,275 |
| Mar 07 2024 | 11.96 | -0.17 | -1.40% | 12.10 | 12.33 | 11.74 | 1,398,991 |
| Mar 06 2024 | 12.13 | -2.74 | -18.43% | 14.90 | 15.04 | 11.98 | 2,715,368 |
| Mar 05 2024 | 14.87 | -0.14 | -0.93% | 14.98 | 15.2225 | 14.79 | 1,020,781 |
| Mar 04 2024 | 15.01 | -0.37 | -2.41% | 15.38 | 15.41 | 14.94 | 803,736 |
| Mar 01 2024 | 15.38 | -0.23 | -1.47% | 15.63 | 15.7034 | 15.16 | 487,442 |
| Feb 29 2024 | 15.61 | -0.01 | -0.06% | 15.81 | 15.88 | 15.50 | 618,521 |
| Feb 28 2024 | 15.62 | -0.23 | -1.45% | 15.84 | 15.99 | 15.61 | 520,057 |
| Feb 27 2024 | 15.85 | 0.28 | 1.80% | 15.79 | 16.05 | 15.6664 | 527,670 |
| Feb 26 2024 | 15.57 | -0.23 | -1.46% | 15.65 | 15.82 | 15.51 | 405,256 |
| Feb 23 2024 | 15.80 | 0.04 | 0.25% | 15.76 | 15.96 | 15.60 | 334,243 |
| Feb 22 2024 | 15.76 | -0.18 | -1.13% | 15.81 | 15.90 | 15.535 | 371,080 |
| Feb 21 2024 | 15.94 | -0.01 | -0.06% | 15.88 | 16.18 | 15.72 | 267,147 |
| Feb 20 2024 | 15.95 | -0.41 | -2.51% | 16.28 | 16.39 | 15.91 | 511,055 |
| Feb 16 2024 | 16.36 | -0.05 | -0.30% | 16.31 | 16.65 | 16.12 | 427,861 |
| Feb 15 2024 | 16.41 | 0.42 | 2.63% | 16.02 | 16.46 | 15.86 | 560,110 |
| Feb 14 2024 | 15.99 | -0.09 | -0.56% | 16.28 | 16.28 | 15.87 | 343,177 |
| Feb 13 2024 | 16.08 | -0.99 | -5.80% | 16.44 | 16.55 | 15.945 | 559,023 |
| Feb 12 2024 | 17.07 | 0.37 | 2.22% | 16.70 | 17.33 | 16.66 | 647,905 |
| Feb 09 2024 | 16.70 | 0.35 | 2.14% | 16.34 | 16.86 | 16.095 | 685,363 |
| Feb 08 2024 | 16.35 | 0.10 | 0.62% | 16.10 | 16.37 | 15.90 | 793,799 |
| Feb 07 2024 | 16.25 | -0.27 | -1.63% | 16.64 | 16.64 | 16.21 | 1,443,810 |
| Feb 06 2024 | 16.52 | 0.29 | 1.79% | 16.20 | 16.85 | 15.98 | 638,522 |
| Feb 05 2024 | 16.23 | 0.22 | 1.37% | 15.69 | 16.30 | 15.48 | 724,462 |
| Feb 02 2024 | 16.01 | -0.10 | -0.62% | 15.98 | 16.33 | 15.75 | 456,767 |
| Feb 01 2024 | 16.11 | 1.20 | 8.05% | 14.98 | 16.13 | 14.91 | 726,250 |
| Jan 31 2024 | 14.91 | -0.29 | -1.91% | 15.29 | 15.35 | 14.90 | 485,221 |
| Jan 30 2024 | 15.20 | 0.09 | 0.60% | 14.91 | 15.33 | 14.79 | 600,312 |
| Jan 29 2024 | 15.11 | 0.21 | 1.41% | 14.92 | 15.14 | 14.74 | 448,883 |
| Jan 26 2024 | 14.90 | 0.00 | 0.00% | 15.05 | 15.25 | 14.90 | 328,721 |
